Skip to main content

Carpenter Technology Corp (NY: CRS )

71.09 +0.90 (+1.28%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 19.81 19.85 18.86 19.70 959,312 +0.66(+3.47%)
Sep 29, 2008 20.90 21.06 18.53 19.04 1,520,780 -2.47(-11.50%)
Sep 26, 2008 21.86 21.91 21.12 21.51 0 -0.77(-3.45%)
Sep 25, 2008 21.91 22.74 21.74 22.28 639,114 +0.31(+1.43%)
Sep 24, 2008 22.90 23.26 21.74 21.97 943,304 -0.61(-2.72%)
Sep 23, 2008 23.69 24.36 22.37 22.58 891,794 -1.12(-4.73%)
Sep 22, 2008 24.90 25.16 23.63 23.70 878,456 -1.18(-4.75%)
Sep 19, 2008 23.01 26.86 22.77 24.89 0 +3.45(+16.09%)
Sep 18, 2008 21.91 22.53 20.31 21.44 1,672,612 +0.00(+0.00%)
Sep 17, 2008 23.66 23.66 20.93 21.44 1,693,847 -1.77(-7.64%)
Sep 16, 2008 22.23 23.36 21.80 23.21 1,948,862 +0.25(+1.07%)
Sep 15, 2008 24.29 24.90 22.59 22.97 1,201,092 -2.49(-9.78%)
Sep 12, 2008 24.56 25.54 24.17 25.45 1,423,302 +0.87(+3.53%)
Sep 11, 2008 24.32 24.66 23.50 24.59 2,327,375 -0.10(-0.40%)
Sep 10, 2008 24.00 25.27 23.93 24.69 1,758,314 +1.16(+4.93%)
Sep 09, 2008 25.15 25.17 23.45 23.53 1,247,227 -1.65(-6.56%)
Sep 08, 2008 26.61 26.71 24.81 25.18 1,037,101 -0.97(-3.70%)
Sep 05, 2008 25.81 26.49 25.42 26.15 0 +0.12(+0.47%)
Sep 04, 2008 27.32 27.36 25.74 26.02 1,134,073 -1.30(-4.75%)
Sep 03, 2008 28.01 28.73 27.06 27.32 1,038,248 -0.72(-2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.